Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 251.55 | 253.60 | 246.22 | 246.85 | 861,021 | -6.75(-2.66%) |
Jan 30, 2020 | 249.82 | 253.68 | 248.76 | 253.60 | 586,140 | +3.02(+1.20%) |
Jan 29, 2020 | 250.42 | 252.78 | 249.57 | 250.58 | 459,564 | +0.46(+0.18%) |
Jan 28, 2020 | 246.39 | 250.41 | 245.72 | 250.12 | 812,531 | +4.87(+1.99%) |
Jan 27, 2020 | 243.52 | 246.28 | 242.25 | 245.25 | 735,859 | -0.48(-0.20%) |
Jan 24, 2020 | 247.96 | 248.87 | 244.53 | 245.73 | 515,447 | -1.41(-0.57%) |
Jan 23, 2020 | 246.53 | 248.51 | 245.47 | 247.14 | 842,568 | -0.37(-0.15%) |
Jan 22, 2020 | 248.11 | 248.49 | 246.55 | 247.51 | 620,620 | +1.09(+0.44%) |
Jan 21, 2020 | 246.90 | 248.12 | 245.87 | 246.42 | 947,636 | -1.24(-0.50%) |
Jan 17, 2020 | 247.65 | 248.28 | 245.87 | 247.66 | 863,830 | +1.52(+0.62%) |
Jan 16, 2020 | 245.08 | 246.30 | 244.33 | 246.14 | 627,475 | +2.90(+1.19%) |
Jan 15, 2020 | 239.66 | 244.79 | 239.22 | 243.24 | 891,148 | +3.46(+1.44%) |
Jan 14, 2020 | 241.56 | 242.35 | 239.59 | 239.78 | 574,005 | -1.98(-0.82%) |
Jan 13, 2020 | 238.57 | 241.79 | 238.57 | 241.76 | 735,424 | +3.33(+1.39%) |
Jan 10, 2020 | 240.32 | 241.06 | 237.48 | 238.43 | 618,225 | -0.79(-0.33%) |
Jan 09, 2020 | 237.03 | 239.78 | 236.88 | 239.22 | 843,722 | +3.10(+1.32%) |
Jan 08, 2020 | 232.68 | 237.67 | 232.68 | 236.12 | 922,954 | +4.44(+1.92%) |
Jan 07, 2020 | 233.19 | 235.72 | 231.49 | 231.67 | 773,648 | -0.84(-0.36%) |
Jan 06, 2020 | 230.40 | 232.59 | 229.98 | 232.51 | 743,710 | +0.72(+0.31%) |
Jan 03, 2020 | 229.61 | 232.26 | 229.33 | 231.79 | 494,954 | -0.58(-0.25%) |
Jan 02, 2020 | 229.44 | 232.38 | 228.80 | 232.37 | 904,742 | +4.14(+1.82%) |
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,913 | -0.24(-0.11%) |
Dec 30, 2019 | 229.77 | 230.08 | 226.93 | 228.46 | 353,678 | -1.58(-0.69%) |
Dec 27, 2019 | 230.53 | 231.01 | 228.97 | 230.04 | 573,286 | +0.23(+0.10%) |
Dec 26, 2019 | 229.52 | 230.58 | 228.94 | 229.81 | 277,042 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.27 | 226.95 | 228.96 | 165,609 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.89 | 985,282 | -1.04(-0.45%) |
Dec 20, 2019 | 229.74 | 230.40 | 228.41 | 228.92 | 1,234,890 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.77 | 226.46 | 228.98 | 936,786 | +1.65(+0.73%) |
Dec 18, 2019 | 227.51 | 227.72 | 226.41 | 227.33 | 1,012,718 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.06 | 226.25 | 782,927 | -0.71(-0.31%) |
Dec 16, 2019 | 228.03 | 230.25 | 226.69 | 226.96 | 689,393 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.69 | 222.87 | 225.98 | 539,477 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.15 | 223.74 | 225.26 | 1,226,624 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.56 | 222.18 | 224.22 | 823,448 | +2.12(+0.95%) |
Dec 10, 2019 | 221.56 | 222.68 | 220.65 | 222.11 | 467,911 | +0.48(+0.22%) |
Dec 09, 2019 | 223.17 | 223.71 | 221.47 | 221.63 | 717,477 | -1.17(-0.53%) |
Dec 06, 2019 | 222.52 | 223.69 | 220.81 | 222.80 | 753,770 | +2.32(+1.05%) |
Dec 05, 2019 | 218.15 | 220.65 | 216.49 | 220.48 | 578,412 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.12 | 215.58 | 218.02 | 537,459 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.10 | 483,967 | -0.39(-0.18%) |
Dec 02, 2019 | 217.73 | 219.13 | 215.50 | 216.49 | 578,943 | -1.41(-0.65%) |
Nov 29, 2019 | 217.15 | 219.38 | 216.72 | 217.90 | 403,099 | +0.13(+0.06%) |
Nov 27, 2019 | 218.25 | 218.59 | 215.34 | 217.76 | 878,601 | -0.19(-0.09%) |
Nov 26, 2019 | 217.01 | 219.00 | 216.91 | 217.96 | 784,632 | +0.95(+0.44%) |
Nov 25, 2019 | 215.07 | 217.53 | 214.63 | 217.00 | 825,306 | +2.68(+1.25%) |
Nov 22, 2019 | 216.26 | 217.25 | 212.86 | 214.32 | 644,127 | -1.14(-0.53%) |
Nov 21, 2019 | 215.00 | 216.49 | 213.51 | 215.47 | 726,577 | +0.22(+0.10%) |
Nov 20, 2019 | 215.28 | 217.97 | 213.57 | 215.25 | 775,060 | +0.52(+0.24%) |
Nov 19, 2019 | 212.75 | 216.19 | 212.33 | 214.73 | 718,959 | +2.39(+1.13%) |
Nov 18, 2019 | 211.30 | 212.46 | 210.93 | 212.34 | 602,376 | +1.18(+0.56%) |
Nov 15, 2019 | 211.01 | 211.65 | 209.67 | 211.16 | 546,836 | +1.24(+0.59%) |
Nov 14, 2019 | 209.71 | 210.19 | 207.09 | 209.92 | 435,261 | +0.11(+0.05%) |
Nov 13, 2019 | 207.81 | 210.93 | 207.59 | 209.81 | 542,403 | +1.23(+0.59%) |
Nov 12, 2019 | 209.03 | 210.78 | 208.24 | 208.58 | 489,105 | -0.57(-0.27%) |
Nov 11, 2019 | 207.43 | 210.20 | 206.63 | 209.14 | 458,725 | -0.08(-0.04%) |
Nov 08, 2019 | 208.95 | 210.29 | 207.76 | 209.22 | 486,887 | -0.13(-0.06%) |
Nov 07, 2019 | 208.19 | 210.07 | 206.61 | 209.35 | 635,078 | +2.37(+1.14%) |
Nov 06, 2019 | 204.30 | 207.71 | 203.60 | 206.99 | 919,799 | +2.63(+1.29%) |
Nov 05, 2019 | 209.57 | 209.70 | 202.86 | 204.36 | 1,006,104 | -4.74(-2.27%) |
Nov 04, 2019 | 213.29 | 213.32 | 208.82 | 209.09 | 582,550 | -2.40(-1.13%) |
Nov 01, 2019 | 213.36 | 214.68 | 211.09 | 211.49 | 593,335 | -0.18(-0.09%) |
Oct 31, 2019 | 209.13 | 213.35 | 209.13 | 211.68 | 698,172 | +2.35(+1.12%) |
Oct 30, 2019 | 213.11 | 213.11 | 203.47 | 209.33 | 1,172,652 | -2.07(-0.98%) |
Oct 29, 2019 | 208.49 | 212.38 | 208.18 | 211.40 | 1,118,056 | +3.94(+1.90%) |
Oct 28, 2019 | 208.14 | 209.02 | 207.13 | 207.46 | 515,684 | +0.27(+0.13%) |
Oct 25, 2019 | 206.54 | 208.49 | 206.54 | 207.19 | 408,381 | +0.41(+0.20%) |
Oct 24, 2019 | 204.49 | 207.35 | 203.85 | 206.77 | 363,690 | +3.46(+1.70%) |
Oct 23, 2019 | 204.22 | 204.80 | 201.18 | 203.31 | 1,017,035 | -1.18(-0.58%) |
Oct 22, 2019 | 210.26 | 210.70 | 204.33 | 204.49 | 483,960 | -5.84(-2.78%) |
Oct 21, 2019 | 209.35 | 210.44 | 208.09 | 210.33 | 497,390 | +1.91(+0.92%) |
Oct 18, 2019 | 209.23 | 209.83 | 206.96 | 208.42 | 634,830 | -1.41(-0.67%) |
Oct 17, 2019 | 208.62 | 210.20 | 208.04 | 209.83 | 450,526 | +1.55(+0.75%) |
Oct 16, 2019 | 208.98 | 208.98 | 205.75 | 208.28 | 533,877 | -1.48(-0.70%) |
Oct 15, 2019 | 207.11 | 210.16 | 206.65 | 209.76 | 692,882 | +4.05(+1.97%) |
Oct 14, 2019 | 205.20 | 207.10 | 204.49 | 205.71 | 876,117 | +0.36(+0.17%) |
Oct 11, 2019 | 206.22 | 207.44 | 205.03 | 205.35 | 910,177 | +2.93(+1.45%) |
Oct 10, 2019 | 200.65 | 204.04 | 200.23 | 202.43 | 494,710 | +1.34(+0.67%) |
Oct 09, 2019 | 199.60 | 202.06 | 198.78 | 201.09 | 605,598 | +3.73(+1.89%) |
Oct 08, 2019 | 198.34 | 200.32 | 195.42 | 197.35 | 1,133,755 | -2.35(-1.18%) |
Oct 07, 2019 | 196.46 | 201.53 | 196.46 | 199.71 | 1,059,986 | +4.46(+2.28%) |
Oct 04, 2019 | 191.91 | 195.35 | 191.67 | 195.25 | 544,542 | +3.84(+2.00%) |
Oct 03, 2019 | 189.12 | 191.90 | 187.58 | 191.41 | 698,206 | +2.64(+1.40%) |
Oct 02, 2019 | 191.69 | 192.64 | 188.31 | 188.77 | 1,397,612 | -4.49(-2.32%) |
Oct 01, 2019 | 197.09 | 197.48 | 193.15 | 193.26 | 1,077,538 | -3.20(-1.63%) |
Sep 30, 2019 | 196.13 | 199.46 | 196.13 | 196.46 | 987,237 | -1.01(-0.51%) |
Sep 27, 2019 | 206.64 | 206.93 | 194.91 | 197.47 | 1,800,859 | -7.00(-3.42%) |
Sep 26, 2019 | 205.10 | 205.67 | 203.06 | 204.47 | 732,018 | -0.53(-0.26%) |
Sep 25, 2019 | 202.26 | 205.53 | 201.74 | 205.00 | 769,148 | +3.02(+1.50%) |
Sep 24, 2019 | 207.34 | 208.14 | 201.88 | 201.98 | 1,676,736 | -4.60(-2.23%) |
Sep 23, 2019 | 206.68 | 206.69 | 203.38 | 206.58 | 1,250,794 | +1.25(+0.61%) |
Sep 20, 2019 | 208.73 | 208.73 | 204.92 | 205.34 | 1,604,644 | -2.39(-1.15%) |
Sep 19, 2019 | 207.42 | 209.15 | 206.77 | 207.72 | 1,189,405 | -0.18(-0.09%) |
Sep 18, 2019 | 209.96 | 209.96 | 204.58 | 207.91 | 1,375,966 | -1.34(-0.64%) |
Sep 17, 2019 | 205.09 | 209.63 | 205.02 | 209.25 | 669,121 | +4.63(+2.26%) |
Sep 16, 2019 | 202.56 | 204.63 | 201.81 | 204.62 | 571,079 | +1.01(+0.49%) |
Sep 13, 2019 | 205.71 | 205.71 | 201.68 | 203.61 | 719,697 | -0.67(-0.33%) |
Sep 12, 2019 | 205.82 | 206.73 | 203.20 | 204.28 | 898,537 | -0.11(-0.05%) |
Sep 11, 2019 | 203.34 | 204.68 | 199.77 | 204.39 | 805,676 | +1.56(+0.77%) |
Sep 10, 2019 | 208.03 | 208.03 | 200.87 | 202.82 | 1,190,851 | -5.67(-2.72%) |
Sep 09, 2019 | 212.52 | 212.52 | 207.16 | 208.49 | 767,498 | -3.04(-1.44%) |
Sep 06, 2019 | 210.68 | 213.75 | 210.14 | 211.53 | 532,448 | +0.92(+0.44%) |
Sep 05, 2019 | 207.68 | 211.49 | 206.31 | 210.61 | 890,033 | +5.64(+2.75%) |
Sep 04, 2019 | 205.34 | 206.85 | 203.24 | 204.97 | 841,236 | +0.54(+0.26%) |
Sep 03, 2019 | 205.21 | 206.92 | 202.27 | 204.43 | 847,318 | -2.34(-1.13%) |
Aug 30, 2019 | 209.29 | 209.48 | 205.61 | 206.77 | 682,477 | -0.75(-0.36%) |
Aug 29, 2019 | 208.14 | 208.81 | 206.48 | 207.52 | 638,042 | +1.92(+0.93%) |
Aug 28, 2019 | 203.87 | 207.50 | 203.53 | 205.60 | 620,594 | +1.05(+0.51%) |
Aug 27, 2019 | 204.76 | 205.83 | 204.03 | 204.56 | 766,918 | +0.97(+0.48%) |
Aug 26, 2019 | 204.39 | 204.39 | 201.78 | 203.59 | 439,989 | +1.78(+0.88%) |
Aug 23, 2019 | 207.18 | 207.41 | 200.60 | 201.81 | 986,912 | -6.11(-2.94%) |
Aug 22, 2019 | 210.83 | 211.00 | 207.45 | 207.92 | 931,041 | -2.18(-1.04%) |
Aug 21, 2019 | 209.54 | 210.76 | 209.29 | 210.09 | 534,256 | +2.30(+1.11%) |
Aug 20, 2019 | 208.05 | 209.30 | 206.60 | 207.79 | 537,294 | -0.85(-0.41%) |
Aug 19, 2019 | 207.12 | 209.39 | 207.12 | 208.65 | 548,912 | +3.59(+1.75%) |
Aug 16, 2019 | 203.35 | 205.60 | 201.80 | 205.06 | 621,058 | +4.15(+2.07%) |
Aug 15, 2019 | 198.41 | 201.68 | 197.34 | 200.90 | 474,481 | +3.29(+1.67%) |
Aug 14, 2019 | 201.12 | 202.14 | 196.19 | 197.61 | 881,636 | -6.69(-3.27%) |
Aug 13, 2019 | 203.25 | 205.91 | 202.44 | 204.30 | 667,527 | +0.37(+0.18%) |
Aug 12, 2019 | 203.54 | 204.36 | 201.31 | 203.93 | 421,738 | -0.98(-0.48%) |
Aug 09, 2019 | 204.66 | 206.13 | 202.66 | 204.90 | 548,324 | -0.50(-0.24%) |
Aug 08, 2019 | 201.39 | 205.85 | 200.95 | 205.40 | 570,631 | +6.12(+3.07%) |
Aug 07, 2019 | 193.14 | 199.72 | 192.43 | 199.28 | 627,002 | +1.87(+0.95%) |
Aug 06, 2019 | 195.23 | 197.66 | 194.27 | 197.41 | 895,459 | +3.46(+1.78%) |
Aug 05, 2019 | 203.08 | 203.08 | 192.00 | 193.96 | 1,277,111 | -11.11(-5.42%) |
Aug 02, 2019 | 206.59 | 207.26 | 202.77 | 205.07 | 905,409 | -1.67(-0.81%) |
Aug 01, 2019 | 203.72 | 211.17 | 202.99 | 206.74 | 1,654,316 | +1.64(+0.80%) |
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,238 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.53 | 651,374 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.79 | 763,910 | -1.85(-0.95%) |
Jul 26, 2019 | 192.35 | 195.36 | 192.35 | 194.64 | 686,372 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.21 | 540,657 | -2.08(-1.07%) |
Jul 24, 2019 | 193.10 | 194.41 | 191.20 | 194.28 | 553,997 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.92 | 384,050 | +0.36(+0.19%) |
Jul 22, 2019 | 192.33 | 194.32 | 191.82 | 193.56 | 419,955 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.16 | 192.15 | 192.24 | 546,025 | -3.23(-1.65%) |
Jul 18, 2019 | 194.21 | 195.73 | 194.01 | 195.47 | 358,568 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.97 | 194.03 | 740,919 | -2.11(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.61 | 196.15 | 674,730 | -0.02(-0.01%) |
Jul 15, 2019 | 196.37 | 196.54 | 195.30 | 196.17 | 416,684 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.06 | 196.46 | 589,916 | +3.49(+1.81%) |
Jul 11, 2019 | 191.56 | 194.20 | 191.25 | 192.97 | 605,759 | +1.81(+0.95%) |
Jul 10, 2019 | 191.98 | 192.27 | 190.58 | 191.16 | 635,144 | +1.65(+0.87%) |
Jul 09, 2019 | 187.51 | 189.66 | 187.01 | 189.52 | 544,647 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.90 | 188.40 | 189.07 | 501,021 | -3.68(-1.91%) |
Jul 05, 2019 | 193.31 | 193.68 | 190.46 | 192.75 | 632,762 | -1.13(-0.58%) |
Jul 03, 2019 | 192.76 | 194.00 | 191.64 | 193.88 | 289,576 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.96 | 189.58 | 191.63 | 685,132 | +1.85(+0.97%) |
Jul 01, 2019 | 189.91 | 190.78 | 188.93 | 189.78 | 1,141,815 | +2.89(+1.55%) |
Jun 28, 2019 | 187.82 | 189.12 | 186.90 | 186.90 | 3,274,062 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,064 | +1.38(+0.74%) |
Jun 26, 2019 | 186.14 | 186.14 | 184.31 | 185.54 | 654,357 | +0.09(+0.05%) |
Jun 25, 2019 | 187.55 | 188.88 | 185.41 | 185.44 | 1,916,253 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.46 | 186.70 | 1,453,665 | +0.53(+0.28%) |
Jun 21, 2019 | 189.05 | 189.05 | 185.88 | 186.18 | 2,114,607 | -2.67(-1.41%) |
Jun 20, 2019 | 189.90 | 192.70 | 188.55 | 188.85 | 1,963,993 | +1.23(+0.66%) |
Jun 19, 2019 | 186.20 | 188.80 | 185.16 | 187.61 | 1,262,377 | +1.93(+1.04%) |
Jun 18, 2019 | 183.69 | 186.27 | 183.69 | 185.68 | 637,166 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.53 | 182.82 | 183.56 | 823,715 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,237 | -0.06(-0.03%) |
Jun 13, 2019 | 183.47 | 184.18 | 181.22 | 184.07 | 827,779 | +1.47(+0.81%) |
Jun 12, 2019 | 181.32 | 182.99 | 180.37 | 182.60 | 719,968 | +0.90(+0.50%) |
Jun 11, 2019 | 184.89 | 184.89 | 179.77 | 181.70 | 806,890 | -1.98(-1.08%) |
Jun 10, 2019 | 182.69 | 184.77 | 182.45 | 183.68 | 798,190 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.28 | 181.58 | 181.73 | 498,163 | +0.96(+0.53%) |
Jun 06, 2019 | 178.90 | 181.61 | 178.72 | 180.77 | 593,329 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.02 | 175.64 | 178.79 | 778,313 | +1.89(+1.07%) |
Jun 04, 2019 | 174.19 | 176.98 | 173.82 | 176.90 | 769,682 | +3.68(+2.13%) |
Jun 03, 2019 | 175.10 | 176.92 | 172.01 | 173.21 | 1,167,900 | -1.79(-1.02%) |
May 31, 2019 | 177.57 | 178.19 | 174.74 | 175.00 | 946,374 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.14 | 178.40 | 179.23 | 738,132 | +1.02(+0.57%) |
May 29, 2019 | 178.41 | 180.24 | 177.53 | 178.21 | 954,569 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.32 | 3,383,977 | +2.19(+1.24%) |
May 24, 2019 | 178.43 | 178.49 | 175.67 | 177.12 | 1,060,700 | +0.48(+0.27%) |
May 23, 2019 | 179.31 | 180.24 | 176.17 | 176.65 | 1,096,731 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.20 | 179.40 | 181.69 | 824,087 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.78 | 178.04 | 179.62 | 733,012 | +2.81(+1.59%) |
May 20, 2019 | 177.06 | 178.31 | 175.58 | 176.81 | 787,207 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.92 | 728,173 | -2.72(-1.50%) |
May 16, 2019 | 178.71 | 182.10 | 177.52 | 180.64 | 798,163 | +2.50(+1.40%) |
May 15, 2019 | 176.42 | 179.27 | 176.15 | 178.14 | 803,291 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 180.00 | 174.88 | 178.22 | 779,558 | +3.08(+1.76%) |
May 13, 2019 | 176.25 | 177.31 | 174.50 | 175.14 | 777,542 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.69 | 175.87 | 180.37 | 965,017 | +0.11(+0.06%) |
May 09, 2019 | 182.72 | 182.72 | 178.68 | 180.26 | 1,045,457 | -3.00(-1.63%) |
May 08, 2019 | 183.81 | 185.33 | 183.14 | 183.26 | 632,700 | -0.59(-0.32%) |
May 07, 2019 | 185.69 | 186.89 | 182.29 | 183.85 | 844,878 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,755 | +0.76(+0.41%) |
May 03, 2019 | 185.19 | 187.59 | 184.28 | 187.48 | 551,243 | +3.50(+1.90%) |
May 02, 2019 | 184.82 | 185.91 | 183.35 | 183.98 | 822,369 | -1.08(-0.58%) |
May 01, 2019 | 187.97 | 188.41 | 184.69 | 185.06 | 872,241 | -2.60(-1.38%) |
Apr 30, 2019 | 185.63 | 187.93 | 184.77 | 187.65 | 909,433 | +1.83(+0.99%) |
Apr 29, 2019 | 186.43 | 187.41 | 185.41 | 185.82 | 768,109 | -0.82(-0.44%) |
Apr 26, 2019 | 184.63 | 186.92 | 183.50 | 186.64 | 767,089 | +2.22(+1.21%) |
Apr 25, 2019 | 184.94 | 185.43 | 181.72 | 184.42 | 996,369 | -1.09(-0.59%) |
Apr 24, 2019 | 180.03 | 186.07 | 177.18 | 185.50 | 1,684,143 | +5.47(+3.04%) |
Apr 23, 2019 | 179.73 | 181.16 | 178.19 | 180.04 | 1,269,579 | +0.53(+0.29%) |
Apr 22, 2019 | 179.82 | 180.61 | 179.10 | 179.51 | 705,309 | -0.93(-0.51%) |
Apr 18, 2019 | 179.23 | 180.90 | 178.74 | 180.44 | 657,175 | +1.04(+0.58%) |
Apr 17, 2019 | 181.98 | 182.57 | 179.40 | 179.40 | 717,923 | -2.45(-1.35%) |
Apr 16, 2019 | 180.64 | 182.08 | 180.28 | 181.85 | 752,296 | +1.27(+0.70%) |
Apr 15, 2019 | 178.60 | 180.85 | 178.60 | 180.58 | 638,444 | +2.01(+1.12%) |
Apr 12, 2019 | 178.38 | 178.73 | 177.36 | 178.57 | 712,289 | +1.77(+1.00%) |
Apr 11, 2019 | 177.14 | 177.15 | 176.15 | 176.80 | 903,533 | -0.03(-0.02%) |
Apr 10, 2019 | 178.30 | 179.26 | 176.36 | 176.83 | 1,101,572 | -1.32(-0.74%) |
Apr 09, 2019 | 177.75 | 178.49 | 176.95 | 178.15 | 808,537 | -0.49(-0.27%) |
Apr 08, 2019 | 178.18 | 179.25 | 177.16 | 178.63 | 1,000,207 | -0.07(-0.04%) |
Apr 05, 2019 | 179.13 | 179.91 | 178.08 | 178.70 | 683,265 | +0.39(+0.22%) |
Apr 04, 2019 | 178.26 | 179.09 | 177.24 | 178.31 | 572,742 | +0.58(+0.33%) |
Apr 03, 2019 | 177.94 | 178.76 | 177.04 | 177.73 | 804,120 | +1.12(+0.63%) |
Apr 02, 2019 | 176.46 | 177.02 | 175.04 | 176.61 | 1,305,057 | +0.54(+0.31%) |
Apr 01, 2019 | 174.45 | 176.16 | 174.34 | 176.06 | 774,921 | +3.23(+1.87%) |
Mar 29, 2019 | 172.74 | 173.33 | 171.76 | 172.83 | 1,102,592 | +1.62(+0.95%) |
Mar 28, 2019 | 170.07 | 171.62 | 169.81 | 171.21 | 687,322 | +1.48(+0.87%) |
Mar 27, 2019 | 169.88 | 170.36 | 168.31 | 169.73 | 1,020,429 | -0.07(-0.04%) |
Mar 26, 2019 | 171.13 | 171.18 | 167.90 | 169.79 | 1,161,842 | +0.48(+0.28%) |
Mar 25, 2019 | 169.70 | 170.50 | 168.45 | 169.32 | 866,197 | -0.46(-0.27%) |
Mar 22, 2019 | 172.28 | 172.72 | 169.59 | 169.78 | 1,037,524 | -3.91(-2.25%) |
Mar 21, 2019 | 168.29 | 174.20 | 168.29 | 173.69 | 1,787,597 | +4.52(+2.67%) |
Mar 20, 2019 | 170.14 | 170.18 | 168.32 | 169.16 | 1,330,524 | -1.32(-0.77%) |
Mar 19, 2019 | 170.84 | 171.25 | 169.89 | 170.48 | 678,609 | +0.63(+0.37%) |
Mar 18, 2019 | 168.93 | 170.01 | 168.49 | 169.85 | 861,209 | +1.22(+0.72%) |
Mar 15, 2019 | 167.14 | 169.04 | 166.66 | 168.63 | 1,245,197 | +1.63(+0.98%) |
Mar 14, 2019 | 165.84 | 167.09 | 165.24 | 167.00 | 994,845 | +1.36(+0.82%) |
Mar 13, 2019 | 165.27 | 166.60 | 164.55 | 165.64 | 1,002,994 | +1.08(+0.66%) |
Mar 12, 2019 | 164.16 | 165.63 | 163.88 | 164.56 | 1,034,202 | +0.85(+0.52%) |
Mar 11, 2019 | 162.32 | 164.20 | 162.32 | 163.72 | 840,335 | +1.53(+0.94%) |
Mar 08, 2019 | 160.52 | 162.34 | 160.13 | 162.19 | 714,385 | +0.55(+0.34%) |
Mar 07, 2019 | 161.81 | 162.60 | 160.53 | 161.63 | 947,590 | -0.75(-0.46%) |
Mar 06, 2019 | 163.25 | 163.74 | 161.32 | 162.39 | 970,231 | -0.87(-0.53%) |
Mar 05, 2019 | 164.38 | 165.74 | 162.98 | 163.26 | 954,067 | -1.13(-0.69%) |
Mar 04, 2019 | 167.54 | 168.93 | 162.76 | 164.38 | 1,357,358 | -3.27(-1.95%) |
Mar 01, 2019 | 166.88 | 167.97 | 166.66 | 167.66 | 818,221 | +2.43(+1.47%) |
Feb 28, 2019 | 165.97 | 166.89 | 164.88 | 165.22 | 862,015 | -0.46(-0.28%) |
Feb 27, 2019 | 164.10 | 165.88 | 163.84 | 165.68 | 648,091 | +1.06(+0.64%) |
Feb 26, 2019 | 164.25 | 165.77 | 163.70 | 164.62 | 749,811 | -0.01(-0.01%) |
Feb 25, 2019 | 165.59 | 167.09 | 164.23 | 164.63 | 991,420 | -0.19(-0.12%) |
Feb 22, 2019 | 163.09 | 165.05 | 162.87 | 164.82 | 903,511 | +2.48(+1.53%) |
Feb 21, 2019 | 161.52 | 162.50 | 160.57 | 162.34 | 1,271,382 | +1.09(+0.67%) |
Feb 20, 2019 | 160.29 | 161.44 | 159.85 | 161.26 | 879,985 | +1.43(+0.89%) |
Feb 19, 2019 | 160.68 | 161.43 | 157.97 | 159.83 | 1,028,305 | -1.24(-0.77%) |
Feb 15, 2019 | 161.76 | 163.65 | 158.74 | 161.07 | 2,342,184 | +5.26(+3.38%) |
Feb 14, 2019 | 155.53 | 156.59 | 154.70 | 155.80 | 1,448,928 | -0.84(-0.53%) |
Feb 13, 2019 | 156.25 | 157.77 | 155.88 | 156.64 | 593,574 | +1.39(+0.89%) |
Feb 12, 2019 | 155.11 | 155.44 | 153.97 | 155.25 | 685,344 | +1.28(+0.83%) |
Feb 11, 2019 | 153.85 | 154.67 | 153.06 | 153.97 | 613,515 | +0.73(+0.48%) |
Feb 08, 2019 | 151.95 | 153.39 | 151.33 | 153.24 | 988,555 | +0.26(+0.17%) |
Feb 07, 2019 | 151.75 | 153.31 | 151.04 | 152.98 | 1,007,329 | -0.89(-0.58%) |
Feb 06, 2019 | 154.15 | 154.61 | 152.62 | 153.87 | 1,439,163 | -1.02(-0.66%) |
Feb 05, 2019 | 153.00 | 155.14 | 153.00 | 154.89 | 1,042,310 | +2.00(+1.31%) |
Feb 04, 2019 | 152.29 | 153.21 | 151.20 | 152.89 | 644,618 | +0.45(+0.29%) |